Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 4.617 | 4.617 | 4.493 | 4.604 | 45,183 | +0.07(+1.64%) |
Dec 30, 2002 | 4.443 | 4.580 | 4.443 | 4.530 | 117,800 | +0.04(+0.83%) |
Dec 27, 2002 | 4.617 | 4.685 | 4.456 | 4.493 | 42,763 | -0.19(-3.97%) |
Dec 26, 2002 | 4.722 | 4.741 | 4.611 | 4.679 | 72,778 | +0.03(+0.67%) |
Dec 24, 2002 | 4.747 | 4.747 | 4.648 | 4.648 | 4,195 | +0.02(+0.40%) |
Dec 23, 2002 | 4.672 | 4.697 | 4.592 | 4.629 | 121,027 | -0.09(-1.97%) |
Dec 20, 2002 | 4.722 | 4.803 | 4.703 | 4.722 | 41,310 | +0.05(+1.06%) |
Dec 19, 2002 | 4.679 | 4.747 | 4.648 | 4.672 | 59,061 | -0.01(-0.26%) |
Dec 18, 2002 | 4.759 | 4.759 | 4.672 | 4.685 | 386,966 | -0.15(-3.08%) |
Dec 17, 2002 | 4.747 | 4.858 | 4.747 | 4.834 | 48,088 | -0.02(-0.38%) |
Dec 16, 2002 | 4.772 | 4.877 | 4.747 | 4.852 | 81,330 | +0.02(+0.38%) |
Dec 13, 2002 | 4.834 | 4.877 | 4.741 | 4.834 | 131,839 | +0.04(+0.78%) |
Dec 12, 2002 | 4.778 | 4.871 | 4.778 | 4.796 | 1,995,508 | +0.02(+0.39%) |
Dec 11, 2002 | 4.834 | 4.871 | 4.747 | 4.778 | 2,174,630 | -0.15(-3.14%) |
Dec 10, 2002 | 4.852 | 4.933 | 4.778 | 4.933 | 65,193 | +0.16(+3.38%) |
Dec 09, 2002 | 4.772 | 4.846 | 4.765 | 4.772 | 59,223 | -0.12(-2.53%) |
Dec 06, 2002 | 4.902 | 4.945 | 4.896 | 4.896 | 43,408 | -0.07(-1.37%) |
Dec 05, 2002 | 5.013 | 5.013 | 4.927 | 4.964 | 2,219,652 | +0.02(+0.50%) |
Dec 04, 2002 | 4.927 | 4.976 | 4.914 | 4.939 | 2,739,104 | -0.08(-1.60%) |
Dec 03, 2002 | 4.995 | 5.075 | 4.995 | 5.019 | 66,807 | -0.01(-0.25%) |
Dec 02, 2002 | 5.081 | 5.131 | 5.013 | 5.032 | 60,191 | +0.07(+1.37%) |
Nov 29, 2002 | 5.075 | 5.075 | 4.958 | 4.964 | 79,071 | -0.07(-1.48%) |
Nov 27, 2002 | 4.982 | 5.050 | 4.945 | 5.038 | 33,403 | +0.11(+2.14%) |
Nov 26, 2002 | 4.939 | 5.044 | 4.914 | 4.933 | 73,100 | -0.06(-1.24%) |
Nov 25, 2002 | 5.075 | 5.075 | 4.995 | 4.995 | 30,499 | -0.02(-0.37%) |
Nov 22, 2002 | 5.007 | 5.038 | 4.939 | 5.013 | 93,917 | +0.01(+0.25%) |
Nov 21, 2002 | 5.044 | 5.069 | 4.970 | 5.001 | 121,350 | -0.03(-0.62%) |
Nov 20, 2002 | 4.871 | 5.050 | 4.871 | 5.032 | 58,900 | +0.11(+2.27%) |
Nov 19, 2002 | 5.019 | 5.019 | 4.902 | 4.920 | 37,760 | -0.01(-0.25%) |
Nov 18, 2002 | 4.951 | 4.989 | 4.871 | 4.933 | 117,639 | -0.10(-1.97%) |
Nov 15, 2002 | 4.976 | 5.032 | 4.877 | 5.032 | 245,121 | +0.09(+1.88%) |
Nov 14, 2002 | 4.858 | 4.945 | 4.858 | 4.939 | 110,538 | +0.14(+2.97%) |
Nov 13, 2002 | 4.796 | 4.809 | 4.691 | 4.796 | 96,822 | +0.01(+0.26%) |
Nov 12, 2002 | 4.803 | 4.840 | 4.772 | 4.784 | 34,856 | +0.03(+0.65%) |
Nov 11, 2002 | 4.796 | 4.809 | 4.679 | 4.753 | 39,697 | -0.07(-1.54%) |
Nov 08, 2002 | 4.840 | 4.902 | 4.827 | 4.827 | 14,039 | +0.02(+0.52%) |
Nov 07, 2002 | 4.920 | 4.920 | 4.778 | 4.803 | 46,636 | -0.08(-1.65%) |
Nov 06, 2002 | 4.951 | 4.951 | 4.827 | 4.883 | 60,836 | +0.04(+0.90%) |
Nov 05, 2002 | 4.772 | 4.908 | 4.747 | 4.840 | 133,453 | -0.03(-0.64%) |
Nov 04, 2002 | 4.846 | 4.951 | 4.809 | 4.871 | 66,323 | +0.10(+2.08%) |
Nov 01, 2002 | 4.741 | 4.803 | 4.654 | 4.772 | 48,411 | +0.06(+1.18%) |
Oct 31, 2002 | 4.815 | 4.815 | 4.679 | 4.716 | 47,927 | -0.12(-2.44%) |
Oct 30, 2002 | 4.741 | 4.877 | 4.716 | 4.834 | 243,185 | +0.02(+0.52%) |
Oct 29, 2002 | 4.827 | 4.827 | 4.710 | 4.809 | 777,967 | -0.02(-0.51%) |
Oct 28, 2002 | 4.896 | 4.927 | 4.778 | 4.834 | 218,173 | +0.01(+0.13%) |
Oct 25, 2002 | 4.834 | 4.834 | 4.716 | 4.827 | 100,049 | +0.11(+2.37%) |
Oct 24, 2002 | 4.741 | 4.840 | 4.716 | 4.716 | 24,851 | -0.02(-0.39%) |
Oct 23, 2002 | 4.846 | 4.846 | 4.710 | 4.734 | 13,232 | +0.05(+1.06%) |
Oct 22, 2002 | 4.697 | 4.703 | 4.592 | 4.685 | 87,462 | -0.03(-0.66%) |
Oct 21, 2002 | 4.703 | 4.784 | 4.654 | 4.716 | 44,538 | +0.06(+1.20%) |
Oct 18, 2002 | 4.641 | 4.759 | 4.641 | 4.660 | 141,683 | -0.08(-1.70%) |
Oct 17, 2002 | 4.821 | 4.821 | 4.710 | 4.741 | 83,589 | +0.16(+3.52%) |
Oct 16, 2002 | 4.635 | 4.672 | 4.468 | 4.580 | 68,905 | -0.16(-3.40%) |
Oct 15, 2002 | 4.598 | 4.741 | 4.598 | 4.741 | 96,822 | +0.26(+5.81%) |
Oct 14, 2002 | 4.487 | 4.499 | 4.375 | 4.480 | 542,205 | -0.01(-0.14%) |
Oct 11, 2002 | 4.282 | 4.487 | 4.282 | 4.487 | 65,839 | +0.17(+4.02%) |
Oct 10, 2002 | 4.245 | 4.332 | 4.195 | 4.313 | 47,765 | +0.03(+0.72%) |
Oct 09, 2002 | 4.338 | 4.412 | 4.276 | 4.282 | 75,037 | -0.06(-1.29%) |
Oct 08, 2002 | 4.431 | 4.431 | 4.257 | 4.338 | 233,987 | +0.07(+1.60%) |
Oct 07, 2002 | 4.288 | 4.332 | 4.270 | 4.270 | 38,406 | -0.02(-0.58%) |
Oct 04, 2002 | 4.394 | 4.394 | 4.282 | 4.294 | 55,995 | -0.10(-2.26%) |
Oct 03, 2002 | 4.338 | 4.400 | 4.294 | 4.394 | 31,951 | -0.05(-1.12%) |
Oct 02, 2002 | 4.412 | 4.530 | 4.406 | 4.443 | 48,733 | -0.19(-4.14%) |